Bridge Builder Large Cap Growth Fund (BBGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.24
+0.07 (0.26%)
Jul 21, 2025, 4:00 PM EDT
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | - | 0.26% |
| Jul 18, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.11% |
| Jul 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.55% |
| Jul 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.19% |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.15% |
| Jul 14, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.15% |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.44% |
| Jul 10, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.04% |
| Jul 9, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.78% |
| Jul 8, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.22% |
| Jul 7, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.70% |
| Jul 3, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.04% |
| Jul 2, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.30% |
| Jul 1, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.48% |
| Jun 30, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.52% |
| Jun 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% |
| Jun 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.91% |
| Jun 25, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.19% |
| Jun 24, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.35% |
| Jun 23, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.85% |
| Jun 20, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.43% |
| Jun 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.35% |
| Jun 17, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.77% |
| Jun 16, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.08% |
| Jun 13, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.41% |
| Jun 12, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.27% |
| Jun 11, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.23% |
| Jun 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.42% |
| Jun 9, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| Jun 6, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.97% |
| Jun 5, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.23% |
| Jun 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.46% |
| Jun 3, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.39% |
| Jun 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.55% |
| May 30, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.08% |
| May 29, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.27% |
| May 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.47% |
| May 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.20% |
| May 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.75% |
| May 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.16% |
| May 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.49% |
| May 20, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.43% |
| May 19, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% |
| May 16, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.55% |
| May 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| May 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% |
| May 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.75% |
| May 12, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 3.57% |
| May 9, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% |
| May 8, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.62% |